Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.99 | 23.23 | 22.70 | 23.17 | 32,435 | +0.27(+1.20%) |
Oct 28, 2004 | 22.16 | 23.00 | 22.16 | 22.90 | 65,436 | +0.87(+3.94%) |
Oct 27, 2004 | 21.77 | 22.30 | 21.76 | 22.03 | 50,857 | +0.29(+1.34%) |
Oct 26, 2004 | 20.78 | 21.77 | 20.54 | 21.74 | 49,953 | +0.91(+4.38%) |
Oct 25, 2004 | 21.09 | 21.32 | 20.82 | 20.83 | 40,798 | -0.19(-0.88%) |
Oct 22, 2004 | 21.24 | 21.37 | 21.01 | 21.01 | 14,692 | -0.22(-1.04%) |
Oct 21, 2004 | 20.79 | 21.34 | 20.76 | 21.24 | 22,603 | +0.66(+3.23%) |
Oct 20, 2004 | 20.96 | 21.01 | 20.57 | 20.57 | 15,483 | -0.43(-2.06%) |
Oct 19, 2004 | 21.48 | 21.58 | 21.01 | 21.01 | 13,787 | -0.45(-2.10%) |
Oct 18, 2004 | 21.63 | 21.63 | 21.40 | 21.46 | 24,863 | -0.19(-0.86%) |
Oct 15, 2004 | 21.46 | 21.97 | 21.46 | 21.64 | 21,699 | +0.11(+0.49%) |
Oct 14, 2004 | 22.27 | 22.27 | 21.54 | 21.54 | 11,301 | -0.73(-3.30%) |
Oct 13, 2004 | 22.65 | 22.70 | 22.25 | 22.27 | 41,929 | -0.35(-1.53%) |
Oct 12, 2004 | 22.26 | 22.74 | 22.23 | 22.62 | 13,222 | +0.31(+1.39%) |
Oct 11, 2004 | 22.42 | 22.43 | 22.30 | 22.31 | 2,599 | -0.12(-0.51%) |
Oct 08, 2004 | 22.42 | 22.61 | 22.42 | 22.42 | 11,075 | +0.00(+0.00%) |
Oct 07, 2004 | 23.20 | 23.21 | 22.42 | 22.42 | 29,610 | -0.82(-3.54%) |
Oct 06, 2004 | 22.78 | 23.24 | 22.78 | 23.24 | 18,082 | +0.49(+2.14%) |
Oct 05, 2004 | 22.56 | 22.78 | 22.47 | 22.76 | 17,404 | +0.21(+0.94%) |
Oct 04, 2004 | 22.42 | 22.65 | 22.42 | 22.55 | 23,168 | +0.12(+0.55%) |
Oct 01, 2004 | 21.72 | 22.42 | 21.72 | 22.42 | 43,511 | +0.74(+3.43%) |
Sep 30, 2004 | 21.72 | 21.83 | 21.59 | 21.68 | 23,507 | +0.02(+0.08%) |
Sep 29, 2004 | 21.67 | 21.68 | 21.39 | 21.66 | 18,873 | -0.02(-0.08%) |
Sep 28, 2004 | 21.50 | 21.72 | 21.50 | 21.68 | 17,065 | +0.22(+1.03%) |
Sep 27, 2004 | 21.93 | 21.93 | 21.41 | 21.46 | 20,795 | -0.54(-2.45%) |
Sep 24, 2004 | 22.11 | 22.13 | 21.94 | 22.00 | 16,161 | -0.11(-0.52%) |
Sep 23, 2004 | 22.13 | 22.24 | 22.11 | 22.11 | 14,918 | +0.07(+0.32%) |
Sep 22, 2004 | 22.72 | 22.72 | 22.03 | 22.04 | 18,760 | -0.74(-3.26%) |
Sep 21, 2004 | 22.59 | 22.83 | 22.52 | 22.78 | 26,445 | +0.19(+0.86%) |
Sep 20, 2004 | 22.34 | 22.68 | 22.30 | 22.59 | 19,325 | +0.19(+0.87%) |
Sep 17, 2004 | 22.43 | 22.43 | 22.03 | 22.39 | 26,784 | +0.10(+0.44%) |
Sep 16, 2004 | 22.25 | 22.43 | 22.09 | 22.30 | 15,596 | +0.04(+0.20%) |
Sep 15, 2004 | 22.55 | 22.62 | 22.13 | 22.25 | 15,031 | -0.35(-1.53%) |
Sep 14, 2004 | 22.97 | 22.97 | 22.57 | 22.60 | 8,476 | -0.28(-1.24%) |
Sep 13, 2004 | 22.78 | 22.95 | 22.57 | 22.88 | 10,058 | +0.11(+0.47%) |
Sep 10, 2004 | 22.79 | 22.79 | 22.43 | 22.78 | 33,452 | +0.07(+0.31%) |
Sep 09, 2004 | 22.08 | 22.79 | 22.08 | 22.70 | 24,072 | +0.67(+3.05%) |
Sep 08, 2004 | 22.34 | 22.50 | 22.01 | 22.03 | 10,284 | -0.24(-1.07%) |
Sep 07, 2004 | 22.45 | 22.47 | 21.98 | 22.27 | 25,428 | -0.18(-0.79%) |
Sep 03, 2004 | 22.43 | 22.45 | 22.09 | 22.45 | 18,308 | +0.02(+0.08%) |
Sep 02, 2004 | 21.45 | 22.43 | 21.45 | 22.43 | 12,544 | +0.99(+4.62%) |
Sep 01, 2004 | 21.44 | 21.44 | 21.24 | 21.44 | 35,713 | -0.04(-0.21%) |
Aug 31, 2004 | 21.38 | 21.55 | 21.35 | 21.48 | 10,962 | +0.06(+0.29%) |
Aug 30, 2004 | 21.36 | 21.86 | 21.29 | 21.42 | 22,264 | +0.05(+0.25%) |
Aug 27, 2004 | 21.54 | 21.55 | 21.24 | 21.37 | 14,014 | -0.13(-0.62%) |
Aug 26, 2004 | 21.48 | 21.63 | 21.46 | 21.50 | 18,195 | +0.08(+0.37%) |
Aug 25, 2004 | 20.63 | 21.45 | 20.63 | 21.42 | 17,630 | +0.81(+3.91%) |
Aug 24, 2004 | 20.27 | 20.70 | 20.27 | 20.62 | 50,405 | +0.43(+2.15%) |
Aug 23, 2004 | 20.49 | 20.49 | 20.15 | 20.18 | 40,233 | -0.30(-1.47%) |
Aug 20, 2004 | 20.62 | 20.63 | 20.44 | 20.48 | 62,837 | -0.12(-0.56%) |
Aug 19, 2004 | 20.71 | 20.84 | 20.40 | 20.60 | 107,026 | +0.16(+0.78%) |
Aug 18, 2004 | 20.09 | 20.53 | 20.04 | 20.44 | 40,120 | +0.27(+1.36%) |
Aug 17, 2004 | 20.34 | 20.35 | 20.17 | 20.17 | 16,726 | -0.18(-0.87%) |
Aug 16, 2004 | 19.62 | 20.34 | 19.62 | 20.34 | 17,969 | +0.81(+4.17%) |
Aug 13, 2004 | 19.63 | 19.69 | 19.52 | 19.53 | 10,849 | -0.16(-0.81%) |
Aug 12, 2004 | 19.64 | 19.70 | 19.60 | 19.69 | 18,534 | -0.10(-0.49%) |
Aug 11, 2004 | 19.25 | 20.16 | 19.23 | 19.78 | 24,750 | +0.41(+2.10%) |
Aug 10, 2004 | 19.17 | 19.91 | 19.17 | 19.38 | 20,229 | +0.29(+1.53%) |
Aug 09, 2004 | 19.51 | 19.57 | 19.07 | 19.09 | 30,175 | -0.45(-2.31%) |
Aug 06, 2004 | 19.72 | 19.78 | 19.36 | 19.54 | 33,113 | -0.20(-1.03%) |
Aug 05, 2004 | 20.22 | 20.31 | 19.73 | 19.74 | 20,003 | -0.61(-3.00%) |
Aug 04, 2004 | 20.35 | 20.73 | 20.18 | 20.35 | 23,281 | -0.01(-0.04%) |
Aug 03, 2004 | 20.31 | 20.47 | 20.13 | 20.36 | 31,531 | +0.01(+0.04%) |